Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 600.00 | 605.16 | 596.01 | 604.43 | 593.15 | 433,148 |
| 2026-01-29 | 606.55 | 610.28 | 578.00 | 601.26 | 590.04 | 1,055,716 |
| 2026-01-28 | 599.96 | 612.37 | 599.96 | 604.84 | 593.55 | 250,168 |
| 2026-01-27 | 595.62 | 605.00 | 593.88 | 597.74 | 586.59 | 429,303 |
| 2026-01-26 | 587.00 | 602.98 | 585.92 | 596.97 | 585.83 | 539,662 |
| 2026-01-23 | 594.90 | 598.80 | 582.91 | 587.62 | 576.65 | 1,230,531 |
| 2026-01-22 | 588.40 | 594.60 | 582.08 | 589.00 | 578.01 | 531,542 |
| 2026-01-21 | 574.24 | 587.29 | 573.95 | 585.95 | 575.02 | 330,279 |
| 2026-01-20 | 573.95 | 577.30 | 565.19 | 574.18 | 563.47 | 369,063 |
| 2026-01-19 | 571.50 | 576.42 | 561.49 | 574.00 | 563.29 | 81,353 |
| 2026-01-16 | 564.98 | 569.80 | 558.53 | 567.50 | 556.91 | 486,625 |
| 2026-01-15 | 572.00 | 572.21 | 558.68 | 560.59 | 550.13 | 259,148 |
| 2026-01-14 | 570.82 | 571.14 | 562.01 | 570.35 | 559.71 | 311,530 |
| 2026-01-13 | 578.95 | 583.73 | 566.00 | 568.94 | 558.32 | 173,555 |
| 2026-01-12 | 582.38 | 588.00 | 576.99 | 580.49 | 569.66 | 272,212 |
| 2026-01-09 | 595.00 | 596.51 | 572.00 | 579.18 | 568.37 | 200,488 |
| 2026-01-08 | 596.85 | 597.59 | 586.01 | 592.78 | 581.72 | 583,491 |
| 2026-01-07 | 586.00 | 595.48 | 573.04 | 595.46 | 584.35 | 284,696 |
| 2026-01-06 | 580.94 | 588.54 | 575.11 | 584.60 | 573.69 | 326,600 |
| 2026-01-05 | 579.90 | 585.58 | 571.41 | 580.94 | 570.10 | 215,443 |
| 2026-01-02 | 588.00 | 589.90 | 574.78 | 577.85 | 567.07 | 114,260 |
| 2025-12-31 | 581.80 | 583.45 | 573.91 | 580.92 | 570.08 | 182,670 |
| 2025-12-30 | 591.46 | 592.00 | 580.01 | 582.00 | 571.14 | 179,209 |
| 2025-12-29 | 590.76 | 591.99 | 585.18 | 589.07 | 578.08 | 163,864 |
| 2025-12-26 | 591.49 | 593.49 | 585.96 | 590.00 | 578.99 | 32,626 |
| 2025-12-24 | 593.27 | 595.48 | 587.63 | 591.49 | 580.45 | 30,699 |
| 2025-12-23 | 586.95 | 594.00 | 585.76 | 593.97 | 582.89 | 415,047 |
| 2025-12-22 | 587.00 | 589.22 | 572.13 | 587.86 | 576.89 | 322,258 |
| 2025-12-19 | 569.00 | 587.04 | 564.20 | 585.31 | 574.39 | 2,099,951 |
| 2025-12-18 | 566.08 | 573.48 | 560.59 | 565.85 | 555.29 | 252,952 |
| 2025-12-17 | 555.90 | 568.03 | 555.90 | 564.52 | 553.99 | 316,973 |
| 2025-12-16 | 566.00 | 567.43 | 551.04 | 557.80 | 547.39 | 323,042 |
| 2025-12-15 | 580.10 | 588.48 | 564.10 | 564.58 | 554.04 | 497,835 |
| 2025-12-11 | 562.00 | 584.31 | 559.01 | 579.69 | 568.87 | 337,241 |
| 2025-12-10 | 559.99 | 565.00 | 554.00 | 558.03 | 547.62 | 245,920 |
| 2025-12-09 | 558.00 | 561.99 | 553.13 | 556.15 | 545.77 | 328,274 |
| 2025-12-08 | 549.00 | 562.47 | 548.00 | 554.91 | 544.56 | 253,222 |
| 2025-12-05 | 555.35 | 556.26 | 545.50 | 547.87 | 537.65 | 319,367 |
| 2025-12-04 | 546.50 | 558.72 | 546.50 | 552.78 | 542.47 | 246,110 |
| 2025-12-03 | 556.31 | 556.90 | 545.10 | 546.00 | 535.81 | 525,793 |
| 2025-12-02 | 554.10 | 558.46 | 551.01 | 552.60 | 542.29 | 223,444 |
| 2025-12-01 | 555.95 | 558.01 | 547.01 | 554.10 | 543.76 | 442,171 |
| 2025-11-28 | 549.85 | 558.00 | 549.01 | 552.85 | 542.53 | 316,001 |
| 2025-11-27 | 553.00 | 554.61 | 547.30 | 552.98 | 542.66 | 83,513 |
| 2025-11-26 | 550.00 | 552.91 | 540.50 | 552.53 | 542.22 | 525,106 |
| 2025-11-25 | 559.25 | 565.21 | 556.06 | 561.39 | 536.19 | 744,828 |
| 2025-11-24 | 553.04 | 560.00 | 551.07 | 556.47 | 531.50 | 894,757 |
| 2025-11-21 | 546.35 | 557.47 | 545.83 | 552.13 | 527.35 | 264,681 |
| 2025-11-20 | 554.80 | 558.22 | 543.14 | 546.35 | 521.83 | 324,529 |
| 2025-11-19 | 551.97 | 551.97 | 543.00 | 548.70 | 524.07 | 166,635 |
| 2025-11-18 | 549.99 | 556.89 | 544.89 | 544.89 | 520.43 | 465,356 |
| 2025-11-14 | 555.48 | 559.98 | 547.46 | 549.50 | 524.84 | 294,147 |
| 2025-11-13 | 555.95 | 562.99 | 551.59 | 559.86 | 534.73 | 320,414 |
| 2025-11-12 | 564.54 | 565.35 | 551.00 | 551.46 | 526.71 | 276,815 |
| 2025-11-11 | 559.00 | 567.50 | 557.11 | 562.22 | 536.99 | 242,884 |
| 2025-11-10 | 572.00 | 572.00 | 555.02 | 555.74 | 530.80 | 174,746 |
| 2025-11-07 | 572.00 | 582.97 | 568.24 | 569.12 | 543.58 | 227,212 |
| 2025-11-06 | 580.25 | 583.27 | 573.06 | 574.00 | 548.24 | 178,388 |
| 2025-11-05 | 563.95 | 581.00 | 559.11 | 577.10 | 551.20 | 771,990 |
| 2025-11-04 | 556.99 | 570.78 | 553.70 | 564.87 | 539.52 | 219,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 10.0000 MXN |
| 2025-11-26 | 15.0000 MXN |
| 2025-09-29 | 15.0000 MXN |
| 2025-05-28 | 50.0000 MXN |
| 2024-06-25 | 10.0000 MXN |
| 2024-05-28 | 10.9260 MXN |
| 2023-11-27 | 10.0000 MXN |
| 2023-05-29 | 9.9300 MXN |
| 2022-05-30 | 6.0000 MXN |
| 2021-09-29 | 8.2100 MXN |
| 2019-06-04 | 7.4600 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.